ヨンドシーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,877 | 1,892 | 1,863 | 1,868 | -3 | -0.2% | 79,000 |
| 2024/03/29 | 1,855 | 1,872 | 1,855 | 1,871 | +17 | +0.9% | 66,100 |
| 2024/03/28 | 1,877 | 1,882 | 1,851 | 1,854 | -29 | -1.5% | 101,100 |
| 2024/03/27 | 1,885 | 1,893 | 1,876 | 1,883 | -8 | -0.4% | 128,100 |
| 2024/03/26 | 1,898 | 1,898 | 1,891 | 1,891 | -7 | -0.4% | 42,600 |
| 2024/03/25 | 1,900 | 1,912 | 1,897 | 1,898 | -2 | -0.1% | 70,400 |
| 2024/03/22 | 1,902 | 1,906 | 1,899 | 1,900 | +2 | +0.1% | 53,900 |
| 2024/03/21 | 1,908 | 1,911 | 1,897 | 1,898 | -4 | -0.2% | 83,100 |
| 2024/03/19 | 1,895 | 1,904 | 1,890 | 1,902 | +7 | +0.4% | 56,400 |
| 2024/03/18 | 1,902 | 1,904 | 1,895 | 1,895 | +2 | +0.1% | 50,200 |
| 2024/03/15 | 1,893 | 1,900 | 1,881 | 1,893 | -5 | -0.3% | 153,100 |
| 2024/03/14 | 1,876 | 1,899 | 1,872 | 1,898 | +14 | +0.7% | 55,800 |
| 2024/03/13 | 1,896 | 1,898 | 1,877 | 1,884 | -11 | -0.6% | 80,100 |
| 2024/03/12 | 1,861 | 1,895 | 1,855 | 1,895 | +22 | +1.2% | 73,400 |
| 2024/03/11 | 1,889 | 1,895 | 1,860 | 1,873 | -23 | -1.2% | 101,300 |
| 2024/03/08 | 1,880 | 1,899 | 1,878 | 1,896 | +14 | +0.7% | 124,600 |
| 2024/03/07 | 1,909 | 1,923 | 1,881 | 1,882 | -39 | -2% | 131,600 |
| 2024/03/06 | 1,901 | 1,929 | 1,901 | 1,921 | +3 | +0.2% | 134,000 |
| 2024/03/05 | 1,899 | 1,927 | 1,895 | 1,918 | +32 | +1.7% | 200,300 |
| 2024/03/04 | 1,871 | 1,896 | 1,861 | 1,886 | +5 | +0.3% | 208,100 |
| 2024/03/01 | 1,899 | 1,901 | 1,870 | 1,881 | -20 | -1.1% | 163,900 |
| 2024/02/29 | 1,920 | 1,925 | 1,898 | 1,901 | -19 | -1% | 196,100 |
| 2024/02/28 | 1,944 | 1,956 | 1,920 | 1,920 | -61 | -3.1% | 475,300 |
| 2024/02/27 | 1,981 | 1,991 | 1,976 | 1,981 | +8 | +0.4% | 571,600 |
| 2024/02/26 | 1,980 | 1,981 | 1,965 | 1,973 | +5 | +0.3% | 293,800 |
| 2024/02/22 | 1,957 | 1,968 | 1,952 | 1,968 | +11 | +0.6% | 261,800 |
| 2024/02/21 | 1,970 | 1,970 | 1,949 | 1,957 | +10 | +0.5% | 263,100 |
| 2024/02/20 | 1,966 | 1,966 | 1,945 | 1,947 | -9 | -0.5% | 273,200 |
| 2024/02/19 | 1,940 | 1,958 | 1,939 | 1,956 | +15 | +0.8% | 216,500 |
| 2024/02/16 | 1,932 | 1,950 | 1,921 | 1,941 | +20 | +1% | 174,500 |
| 2024/02/15 | 1,960 | 1,962 | 1,921 | 1,921 | -39 | -2% | 262,600 |
| 2024/02/14 | 1,974 | 1,974 | 1,948 | 1,960 | -7 | -0.4% | 208,900 |
| 2024/02/13 | 1,984 | 1,985 | 1,964 | 1,967 | -11 | -0.6% | 206,000 |
| 2024/02/09 | 1,971 | 1,982 | 1,960 | 1,978 | +19 | +1% | 143,500 |
| 2024/02/08 | 1,980 | 1,980 | 1,956 | 1,959 | -12 | -0.6% | 180,100 |
| 2024/02/07 | 1,961 | 1,973 | 1,955 | 1,971 | +7 | +0.4% | 133,600 |
| 2024/02/06 | 1,953 | 1,972 | 1,948 | 1,964 | +8 | +0.4% | 186,500 |
| 2024/02/05 | 1,992 | 1,993 | 1,955 | 1,956 | -31 | -1.6% | 402,500 |
| 2024/02/02 | 1,998 | 2,004 | 1,981 | 1,987 | -12 | -0.6% | 250,700 |
| 2024/02/01 | 2,010 | 2,010 | 1,995 | 1,999 | -13 | -0.6% | 239,300 |
| 2024/01/31 | 2,012 | 2,016 | 2,006 | 2,012 | ±0 | ±0% | 96,100 |
| 2024/01/30 | 2,019 | 2,022 | 2,007 | 2,012 | +1 | ±0% | 149,600 |
| 2024/01/29 | 2,011 | 2,011 | 2,003 | 2,011 | +12 | +0.6% | 72,800 |
| 2024/01/26 | 2,015 | 2,019 | 1,999 | 1,999 | -11 | -0.5% | 106,700 |
| 2024/01/25 | 1,999 | 2,010 | 1,999 | 2,010 | +12 | +0.6% | 64,500 |
| 2024/01/24 | 2,005 | 2,007 | 1,998 | 1,998 | -7 | -0.3% | 58,600 |
| 2024/01/23 | 2,012 | 2,017 | 1,998 | 2,005 | -3 | -0.1% | 90,300 |
| 2024/01/22 | 1,993 | 2,009 | 1,993 | 2,008 | +18 | +0.9% | 96,300 |
| 2024/01/19 | 1,999 | 2,001 | 1,986 | 1,990 | -7 | -0.4% | 116,300 |
| 2024/01/18 | 2,001 | 2,009 | 1,997 | 1,997 | -3 | -0.2% | 91,900 |
251～
300
件表示中 / 6928件
類似銘柄と比較する
現在ご覧いただいている「４℃ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ４℃ＨＤ | 176,400円 | +16.6% | -0.6% | 4.71% | 27.04倍 | 0.98倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ケーユーＨＤ | 101,900円 | -3.0% | -6.0% | 5.59% | 5.58倍 | 0.52倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 海 帆 | 80,900円 | +45.4% | - | 0.00% | 2128.95倍 | 23.51倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ワタミ | 103,300円 | +7.0% | -10.9% | 0.97% | 11.63倍 | 3.25倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| トレファク | 187,200円 | +21.5% | +20.0% | 1.82% | 16.11倍 | 4.73倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
